U.S. Markets closed

Waste Management, Inc. (WM)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
78.58+0.38 (+0.49%)
At close: 3:59PM EDT

78.60 0.00 (0.00%)
After hours: 4:40PM EDT

People also watch
WBWFCUSBKMBMO
In The Money
Show:ListStraddle
CallsforOctober 20, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
WM171020C000500002017-06-02 11:46PM EDT50.0023.6021.9026.200.00-110.00%
WM171020C000600002017-09-14 2:02PM EDT60.0017.8217.6018.600.00-2141.80%
WM171020C000650002017-09-12 10:37AM EDT65.0012.9013.0013.300.00-250.00%
WM171020C000675002017-09-07 2:39PM EDT67.508.629.5010.200.00-750.00%
WM171020C000700002017-09-19 3:58PM EDT70.008.308.208.500.00-2240.00%
WM171020C000725002017-09-21 9:48AM EDT72.505.705.706.200.00-137620.12%
WM171020C000750002017-09-22 3:33PM EDT75.003.403.303.60-0.30-8.11%1182,9289.08%
WM171020C000775002017-09-25 3:59PM EDT77.501.651.451.65+0.30+22.22%662,27712.28%
WM171020C000800002017-09-25 2:00PM EDT80.000.220.200.35+0.02+10.00%171,33510.47%
WM171020C000825002017-09-22 3:47PM EDT82.500.050.000.05-0.01-16.67%147311.13%
WM171020C000850002017-09-13 10:38AM EDT85.000.020.000.050.00-1316.31%
WM171020C000900002017-06-09 11:53PM EDT90.000.010.000.050.00-4025.59%
PutsforOctober 20, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
WM171020P000375002017-06-02 11:46PM EDT37.500.050.000.050.00-612107.81%
WM171020P000400002017-06-02 11:46PM EDT40.000.050.000.050.00-1299.22%
WM171020P000500002017-06-02 11:46PM EDT50.000.050.000.100.00-1174.61%
WM171020P000600002017-07-26 12:05PM EDT60.000.030.000.050.00-14347.27%
WM171020P000625002017-07-27 12:45PM EDT62.500.050.000.100.00-41745.70%
WM171020P000650002017-09-21 3:59PM EDT65.000.010.000.050.00-377734.77%
WM171020P000675002017-08-23 3:51PM EDT67.500.050.000.100.00-2074132.42%
WM171020P000700002017-09-14 12:11PM EDT70.000.050.000.100.00-11,14025.88%
WM171020P000725002017-09-21 1:43PM EDT72.500.100.000.100.00-1525919.34%
WM171020P000750002017-09-25 3:55PM EDT75.000.100.050.15-0.06-37.50%151,02014.11%
WM171020P000775002017-09-25 3:59PM EDT77.500.500.350.50-0.05-9.09%4020711.35%
WM171020P000800002017-09-15 2:42PM EDT80.002.302.152.40-0.07-2.95%9618.85%
WM171020P000825002017-07-21 11:56PM EDT82.507.797.308.100.00-1064.45%